Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.20 | 12.20 | 11.50 | 11.80 | 2,017 | -0.40(-3.28%) |
Feb 26, 2016 | 12.24 | 12.30 | 11.94 | 12.20 | 1,368 | +0.30(+2.52%) |
Feb 25, 2016 | 11.60 | 12.10 | 11.60 | 11.90 | 582 | +0.18(+1.54%) |
Feb 24, 2016 | 11.60 | 11.90 | 11.60 | 11.72 | 1,542 | -0.08(-0.67%) |
Feb 23, 2016 | 11.88 | 12.10 | 11.70 | 11.80 | 991 | -0.12(-0.98%) |
Feb 22, 2016 | 11.90 | 12.20 | 11.50 | 11.92 | 5,268 | +0.32(+2.72%) |
Feb 19, 2016 | 11.70 | 12.00 | 11.60 | 11.60 | 1,064 | -0.40(-3.33%) |
Feb 18, 2016 | 12.19 | 12.19 | 11.50 | 12.00 | 2,347 | +0.30(+2.56%) |
Feb 17, 2016 | 11.72 | 12.00 | 11.60 | 11.70 | 2,460 | -0.10(-0.85%) |
Feb 16, 2016 | 11.89 | 12.12 | 11.50 | 11.80 | 3,051 | -0.30(-2.48%) |
Feb 12, 2016 | 11.80 | 12.10 | 12.10 | 12.10 | 1,910 | +0.10(+0.83%) |
Feb 11, 2016 | 12.20 | 12.40 | 11.80 | 12.00 | 3,818 | -0.20(-1.64%) |
Feb 10, 2016 | 12.30 | 12.40 | 12.00 | 12.20 | 1,070 | +0.30(+2.52%) |
Feb 09, 2016 | 11.84 | 12.20 | 11.80 | 11.90 | 1,298 | -0.20(-1.64%) |
Feb 08, 2016 | 11.70 | 12.25 | 11.70 | 12.10 | 6,388 | +0.40(+3.41%) |
Feb 05, 2016 | 12.10 | 12.10 | 11.70 | 11.70 | 3,221 | -0.30(-2.50%) |
Feb 04, 2016 | 12.21 | 12.60 | 12.00 | 12.00 | 2,663 | -0.20(-1.64%) |
Feb 03, 2016 | 12.60 | 12.60 | 11.80 | 12.20 | 2,958 | -0.03(-0.24%) |
Feb 02, 2016 | 12.40 | 12.50 | 11.60 | 12.23 | 9,073 | +0.23(+1.91%) |
Feb 01, 2016 | 12.80 | 12.80 | 12.00 | 12.00 | 11,506 | -0.50(-4.00%) |
Jan 29, 2016 | 11.90 | 13.00 | 11.90 | 12.50 | 7,027 | +0.20(+1.65%) |
Jan 28, 2016 | 11.91 | 12.30 | 11.91 | 12.30 | 989 | +0.60(+5.10%) |
Jan 27, 2016 | 12.00 | 12.30 | 11.70 | 11.70 | 306 | -0.40(-3.31%) |
Jan 26, 2016 | 12.10 | 12.60 | 12.10 | 12.10 | 3,247 | +0.25(+2.14%) |
Jan 25, 2016 | 12.20 | 12.29 | 11.75 | 11.85 | 535 | +0.05(+0.41%) |
Jan 22, 2016 | 11.60 | 12.70 | 11.25 | 11.80 | 4,185 | +0.20(+1.72%) |
Jan 21, 2016 | 11.50 | 12.10 | 10.70 | 11.60 | 8,103 | -0.10(-0.85%) |
Jan 20, 2016 | 12.00 | 12.20 | 11.90 | 11.70 | 4,709 | -0.70(-5.65%) |
Jan 19, 2016 | 12.60 | 12.80 | 12.20 | 12.40 | 1,991 | +0.30(+2.48%) |
Jan 15, 2016 | 12.00 | 12.10 | 12.10 | 12.10 | 3,990 | +0.10(+0.83%) |
Jan 14, 2016 | 12.20 | 12.50 | 12.00 | 12.00 | 1,272 | -0.10(-0.83%) |
Jan 13, 2016 | 12.00 | 12.20 | 12.00 | 12.10 | 15,677 | -0.10(-0.82%) |
Jan 12, 2016 | 12.80 | 12.80 | 12.10 | 12.20 | 1,010 | -0.60(-4.69%) |
Jan 11, 2016 | 12.80 | 13.00 | 12.20 | 12.80 | 2,913 | +0.50(+4.07%) |
Jan 08, 2016 | 12.90 | 13.40 | 12.20 | 12.30 | 1,167 | -0.20(-1.60%) |
Jan 07, 2016 | 12.70 | 13.10 | 12.30 | 12.50 | 3,303 | -0.60(-4.58%) |
Jan 06, 2016 | 13.40 | 13.60 | 12.70 | 13.10 | 4,962 | -0.50(-3.68%) |
Jan 05, 2016 | 14.40 | 14.40 | 13.60 | 13.60 | 909 | -0.20(-1.45%) |
Jan 04, 2016 | 13.59 | 13.90 | 13.59 | 13.80 | 416 | -0.50(-3.50%) |
Dec 31, 2015 | 13.50 | 14.30 | 14.30 | 14.30 | 5,260 | +0.70(+5.15%) |
Dec 30, 2015 | 13.50 | 14.00 | 13.50 | 13.60 | 17,509 | +0.10(+0.74%) |
Dec 29, 2015 | 13.70 | 14.40 | 13.50 | 13.50 | 1,445 | -0.60(-4.26%) |
Dec 28, 2015 | 14.40 | 14.40 | 13.60 | 14.10 | 703 | +0.60(+4.44%) |
Dec 24, 2015 | 14.00 | 13.50 | 13.50 | 13.50 | 350 | -0.20(-1.46%) |
Dec 23, 2015 | 14.50 | 14.50 | 13.20 | 13.70 | 4,153 | +0.10(+0.74%) |
Dec 22, 2015 | 13.10 | 13.90 | 13.10 | 13.60 | 2,042 | +0.20(+1.49%) |
Dec 21, 2015 | 13.30 | 13.90 | 13.30 | 13.40 | 4,663 | -0.20(-1.47%) |
Dec 18, 2015 | 14.00 | 14.10 | 13.50 | 13.60 | 1,946 | +0.00(+0.00%) |
Dec 17, 2015 | 13.20 | 14.43 | 13.00 | 13.60 | 4,470 | +0.10(+0.74%) |
Dec 16, 2015 | 14.10 | 14.35 | 13.04 | 13.50 | 1,114 | +0.30(+2.27%) |
Dec 15, 2015 | 14.30 | 14.93 | 13.20 | 13.20 | 6,373 | -1.10(-7.69%) |
Dec 14, 2015 | 14.70 | 15.00 | 14.00 | 14.30 | 4,234 | -0.80(-5.30%) |
Dec 11, 2015 | 15.08 | 15.18 | 14.90 | 15.10 | 1,040 | +0.20(+1.34%) |
Dec 10, 2015 | 15.40 | 15.40 | 14.70 | 14.90 | 1,741 | +0.20(+1.36%) |
Dec 09, 2015 | 15.90 | 16.00 | 14.70 | 14.70 | 2,521 | -0.50(-3.29%) |
Dec 08, 2015 | 15.00 | 15.60 | 14.50 | 15.20 | 7,042 | -0.20(-1.30%) |
Dec 07, 2015 | 14.80 | 16.20 | 14.30 | 15.40 | 12,661 | +0.53(+3.56%) |
Dec 04, 2015 | 14.70 | 15.10 | 14.70 | 14.87 | 1,745 | -0.03(-0.20%) |
Dec 03, 2015 | 15.20 | 15.35 | 14.50 | 14.90 | 1,859 | -0.23(-1.52%) |
Dec 02, 2015 | 15.00 | 15.50 | 15.00 | 15.13 | 1,524 | +0.13(+0.87%) |
Dec 01, 2015 | 14.30 | 15.70 | 13.60 | 15.00 | 4,823 | +0.60(+4.17%) |
Nov 30, 2015 | 14.40 | 14.70 | 14.30 | 14.40 | 2,279 | +0.00(+0.00%) |
Nov 27, 2015 | 15.10 | 16.00 | 14.40 | 14.40 | 4,188 | -0.80(-5.26%) |
Nov 25, 2015 | 15.10 | 15.20 | 15.20 | 15.20 | 2,120 | -0.10(-0.65%) |
Nov 24, 2015 | 15.50 | 15.60 | 15.00 | 15.30 | 4,278 | -0.60(-3.77%) |
Nov 23, 2015 | 15.60 | 15.90 | 15.42 | 15.90 | 1,733 | +0.10(+0.63%) |
Nov 20, 2015 | 16.70 | 16.70 | 15.30 | 15.80 | 432 | +0.90(+6.04%) |
Nov 19, 2015 | 15.50 | 15.80 | 14.76 | 14.90 | 5,646 | -0.90(-5.70%) |
Nov 18, 2015 | 16.00 | 16.50 | 15.50 | 15.80 | 1,360 | -0.20(-1.25%) |
Nov 17, 2015 | 15.90 | 16.00 | 15.70 | 16.00 | 1,611 | +0.50(+3.23%) |
Nov 16, 2015 | 15.50 | 16.00 | 15.40 | 15.50 | 2,957 | -0.30(-1.90%) |
Nov 13, 2015 | 16.00 | 16.00 | 15.30 | 15.80 | 1,606 | +0.00(+0.00%) |
Nov 12, 2015 | 15.74 | 16.00 | 15.74 | 15.80 | 757 | +0.10(+0.64%) |
Nov 11, 2015 | 16.10 | 16.30 | 15.60 | 15.70 | 1,387 | -0.70(-4.27%) |
Nov 10, 2015 | 15.60 | 16.90 | 15.50 | 16.40 | 711 | +0.80(+5.13%) |
Nov 09, 2015 | 16.20 | 17.30 | 15.60 | 15.60 | 4,167 | -0.80(-4.88%) |
Nov 06, 2015 | 17.30 | 17.30 | 16.30 | 16.40 | 2,030 | -0.20(-1.20%) |
Nov 05, 2015 | 16.28 | 17.00 | 16.20 | 16.60 | 1,914 | -0.20(-1.19%) |
Nov 04, 2015 | 17.00 | 17.40 | 16.00 | 16.80 | 4,006 | -0.28(-1.66%) |
Nov 03, 2015 | 16.00 | 17.20 | 16.00 | 17.08 | 3,474 | +0.58(+3.53%) |
Nov 02, 2015 | 16.00 | 17.30 | 16.00 | 16.50 | 2,813 | +0.40(+2.48%) |
Oct 30, 2015 | 15.60 | 16.90 | 15.50 | 16.10 | 2,370 | +0.30(+1.90%) |
Oct 29, 2015 | 16.40 | 17.50 | 15.40 | 15.80 | 8,630 | -0.20(-1.25%) |
Oct 28, 2015 | 15.80 | 17.30 | 15.80 | 16.00 | 1,944 | +0.00(+0.00%) |
Oct 27, 2015 | 16.40 | 16.50 | 15.78 | 16.00 | 1,852 | -0.30(-1.84%) |
Oct 26, 2015 | 16.50 | 17.80 | 15.10 | 16.30 | 5,929 | -0.50(-2.98%) |
Oct 23, 2015 | 16.50 | 17.20 | 16.40 | 16.80 | 3,156 | +0.10(+0.60%) |
Oct 22, 2015 | 16.10 | 17.40 | 16.10 | 16.70 | 2,228 | +0.40(+2.45%) |
Oct 21, 2015 | 16.50 | 16.80 | 16.20 | 16.30 | 2,338 | -0.40(-2.40%) |
Oct 20, 2015 | 16.40 | 16.70 | 15.90 | 16.70 | 2,918 | +0.20(+1.21%) |
Oct 19, 2015 | 16.40 | 16.70 | 16.30 | 16.50 | 2,050 | +0.20(+1.23%) |
Oct 16, 2015 | 16.40 | 16.60 | 15.60 | 16.30 | 4,191 | +0.30(+1.88%) |
Oct 15, 2015 | 15.30 | 16.40 | 14.70 | 16.00 | 3,188 | +0.70(+4.58%) |
Oct 14, 2015 | 15.30 | 15.60 | 14.70 | 15.30 | 7,309 | +0.10(+0.66%) |
Oct 13, 2015 | 15.00 | 15.30 | 14.50 | 15.20 | 2,166 | +0.40(+2.70%) |
Oct 12, 2015 | 14.60 | 14.99 | 14.00 | 14.80 | 2,464 | +0.40(+2.78%) |
Oct 09, 2015 | 14.00 | 14.70 | 14.00 | 14.40 | 3,443 | +0.30(+2.13%) |
Oct 08, 2015 | 13.80 | 14.21 | 13.80 | 14.10 | 1,074 | -0.10(-0.70%) |
Oct 07, 2015 | 14.00 | 15.00 | 13.70 | 14.20 | 7,792 | -0.10(-0.70%) |
Oct 06, 2015 | 14.25 | 14.80 | 14.00 | 14.30 | 1,057 | -0.10(-0.69%) |
Oct 05, 2015 | 14.30 | 14.81 | 13.90 | 14.40 | 1,421 | +0.40(+2.86%) |
Oct 02, 2015 | 14.43 | 15.00 | 14.00 | 14.00 | 1,636 | -0.50(-3.45%) |
Oct 01, 2015 | 14.00 | 14.80 | 14.00 | 14.50 | 1,539 | +1.10(+8.21%) |
Sep 30, 2015 | 13.40 | 14.20 | 13.40 | 13.40 | 2,334 | -0.10(-0.74%) |
Sep 29, 2015 | 14.20 | 14.35 | 13.50 | 13.50 | 1,766 | -0.80(-5.59%) |
Sep 28, 2015 | 14.80 | 14.80 | 13.90 | 14.30 | 2,756 | -0.30(-2.05%) |
Sep 25, 2015 | 14.10 | 15.00 | 14.00 | 14.60 | 2,060 | +0.10(+0.69%) |
Sep 24, 2015 | 14.10 | 14.50 | 14.10 | 14.50 | 630 | +0.30(+2.11%) |
Sep 23, 2015 | 14.20 | 14.70 | 14.20 | 14.20 | 1,512 | -0.80(-5.33%) |
Sep 22, 2015 | 13.30 | 15.00 | 13.30 | 15.00 | 1,040 | +1.20(+8.70%) |
Sep 21, 2015 | 13.40 | 13.80 | 13.40 | 13.80 | 1,127 | +0.20(+1.47%) |
Sep 18, 2015 | 13.10 | 13.60 | 13.00 | 13.60 | 1,922 | +0.20(+1.49%) |
Sep 17, 2015 | 13.10 | 13.50 | 13.00 | 13.40 | 1,914 | +0.10(+0.75%) |
Sep 16, 2015 | 13.60 | 13.60 | 13.05 | 13.30 | 2,122 | -0.20(-1.48%) |
Sep 15, 2015 | 13.60 | 13.60 | 13.30 | 13.50 | 267 | +0.20(+1.50%) |
Sep 14, 2015 | 13.30 | 13.50 | 13.30 | 13.30 | 215 | +0.00(+0.00%) |
Sep 11, 2015 | 13.22 | 13.30 | 13.00 | 13.30 | 375 | -0.30(-2.21%) |
Sep 10, 2015 | 13.41 | 13.65 | 13.20 | 13.60 | 2,623 | +0.30(+2.26%) |
Sep 09, 2015 | 13.00 | 13.37 | 13.00 | 13.30 | 647 | +0.20(+1.53%) |
Sep 08, 2015 | 13.50 | 13.60 | 13.00 | 13.10 | 1,041 | -0.10(-0.76%) |
Sep 04, 2015 | 13.50 | 13.20 | 13.20 | 13.20 | 1,300 | -0.30(-2.22%) |
Sep 03, 2015 | 13.60 | 13.60 | 13.00 | 13.50 | 1,293 | +0.10(+0.75%) |
Sep 02, 2015 | 12.80 | 13.70 | 12.80 | 13.40 | 1,796 | -0.20(-1.47%) |
Sep 01, 2015 | 13.80 | 14.60 | 12.80 | 13.60 | 3,907 | -0.25(-1.81%) |
Aug 31, 2015 | 14.00 | 15.50 | 13.22 | 13.85 | 51,513 | -0.35(-2.46%) |
Aug 28, 2015 | 13.00 | 14.30 | 12.80 | 14.20 | 17,172 | +1.00(+7.58%) |
Aug 27, 2015 | 12.60 | 13.40 | 12.20 | 13.20 | 4,148 | +0.70(+5.60%) |
Aug 26, 2015 | 12.50 | 13.40 | 12.00 | 12.50 | 3,401 | -0.40(-3.10%) |
Aug 25, 2015 | 12.50 | 14.15 | 11.70 | 12.90 | 29,778 | +1.20(+10.26%) |
Aug 24, 2015 | 11.50 | 12.10 | 11.20 | 11.70 | 12,811 | -0.40(-3.31%) |
Aug 21, 2015 | 12.00 | 13.80 | 11.60 | 12.10 | 49,185 | +0.20(+1.68%) |
Aug 20, 2015 | 11.80 | 12.30 | 11.61 | 11.90 | 10,476 | +0.00(+0.00%) |
Aug 19, 2015 | 12.60 | 14.80 | 11.60 | 11.90 | 65,046 | -0.70(-5.56%) |
Aug 18, 2015 | 12.80 | 12.90 | 12.50 | 12.60 | 4,411 | -0.10(-0.79%) |
Aug 17, 2015 | 12.70 | 13.30 | 12.60 | 12.70 | 10,015 | -0.30(-2.31%) |
Aug 14, 2015 | 13.30 | 13.30 | 12.70 | 13.00 | 14,651 | -0.30(-2.26%) |
Aug 13, 2015 | 13.90 | 14.00 | 13.30 | 13.30 | 4,987 | -0.30(-2.21%) |
Aug 12, 2015 | 13.60 | 13.80 | 13.30 | 13.60 | 4,241 | -0.30(-2.16%) |
Aug 11, 2015 | 13.90 | 14.23 | 13.50 | 13.90 | 6,286 | -0.20(-1.42%) |
Aug 10, 2015 | 13.60 | 14.20 | 13.20 | 14.10 | 7,978 | +0.50(+3.68%) |
Aug 07, 2015 | 14.80 | 14.90 | 13.60 | 13.60 | 10,978 | -0.90(-6.21%) |
Aug 06, 2015 | 14.50 | 14.70 | 14.50 | 14.50 | 2,455 | +0.00(+0.00%) |
Aug 05, 2015 | 14.40 | 15.20 | 14.40 | 14.50 | 7,459 | -0.60(-3.97%) |
Aug 04, 2015 | 16.50 | 16.50 | 14.40 | 15.10 | 33,016 | -1.40(-8.48%) |
Aug 03, 2015 | 16.10 | 17.50 | 16.10 | 16.50 | 20,246 | +0.42(+2.59%) |
Jul 31, 2015 | 16.40 | 16.40 | 15.70 | 16.08 | 5,505 | -0.02(-0.10%) |
Jul 30, 2015 | 15.10 | 16.30 | 15.10 | 16.10 | 4,800 | +1.00(+6.62%) |
Jul 29, 2015 | 15.20 | 16.46 | 15.00 | 15.10 | 4,379 | +0.00(+0.00%) |
Jul 28, 2015 | 14.50 | 15.60 | 14.30 | 15.10 | 7,171 | +0.60(+4.14%) |
Jul 27, 2015 | 15.40 | 15.40 | 14.50 | 14.50 | 11,046 | -1.30(-8.23%) |
Jul 24, 2015 | 15.70 | 16.01 | 15.70 | 15.80 | 5,871 | -0.10(-0.63%) |
Jul 23, 2015 | 15.60 | 16.20 | 15.20 | 15.90 | 11,340 | +0.30(+1.92%) |
Jul 22, 2015 | 16.30 | 16.80 | 15.60 | 15.60 | 7,266 | -1.00(-6.02%) |
Jul 21, 2015 | 16.90 | 17.00 | 16.00 | 16.60 | 5,759 | -0.10(-0.60%) |
Jul 20, 2015 | 16.40 | 16.70 | 15.70 | 16.70 | 10,371 | +0.20(+1.21%) |
Jul 17, 2015 | 16.20 | 16.80 | 16.20 | 16.50 | 4,150 | +0.10(+0.61%) |
Jul 16, 2015 | 16.90 | 17.20 | 16.20 | 16.40 | 7,540 | +0.50(+3.14%) |
Jul 15, 2015 | 16.14 | 16.30 | 15.83 | 15.90 | 3,525 | -0.20(-1.24%) |
Jul 14, 2015 | 15.80 | 16.30 | 15.80 | 16.10 | 5,064 | -0.10(-0.62%) |
Jul 13, 2015 | 16.00 | 16.70 | 16.00 | 16.20 | 8,010 | +0.10(+0.62%) |
Jul 10, 2015 | 16.58 | 16.70 | 16.10 | 16.10 | 6,723 | -0.20(-1.23%) |
Jul 09, 2015 | 16.00 | 17.20 | 15.90 | 16.30 | 13,999 | +0.90(+5.84%) |
Jul 08, 2015 | 15.70 | 16.30 | 15.00 | 15.40 | 25,050 | -1.10(-6.67%) |
Jul 07, 2015 | 17.60 | 17.81 | 15.10 | 16.50 | 41,347 | -1.70(-9.34%) |
Jul 06, 2015 | 18.00 | 19.50 | 17.51 | 18.20 | 58,142 | +0.20(+1.11%) |
Jul 02, 2015 | 18.90 | 18.00 | 18.00 | 18.00 | 10,470 | -0.80(-4.26%) |
Jul 01, 2015 | 20.00 | 20.00 | 18.40 | 18.80 | 15,107 | -1.20(-6.00%) |
Jun 30, 2015 | 19.50 | 20.78 | 19.40 | 20.00 | 15,108 | +0.50(+2.56%) |
Jun 29, 2015 | 20.30 | 20.70 | 19.40 | 19.50 | 24,940 | -1.40(-6.70%) |
Jun 26, 2015 | 22.40 | 22.60 | 20.70 | 20.90 | 19,641 | -1.30(-5.86%) |
Jun 25, 2015 | 22.90 | 23.54 | 22.10 | 22.20 | 21,421 | -0.70(-3.06%) |
Jun 24, 2015 | 25.10 | 25.10 | 22.70 | 22.90 | 35,532 | -2.00(-8.03%) |
Jun 23, 2015 | 24.30 | 25.90 | 24.00 | 24.90 | 67,767 | +1.20(+5.06%) |
Jun 22, 2015 | 22.40 | 24.00 | 22.40 | 23.70 | 44,881 | +1.00(+4.41%) |
Jun 19, 2015 | 22.80 | 23.30 | 22.00 | 22.70 | 21,159 | -0.10(-0.44%) |
Jun 18, 2015 | 24.10 | 24.10 | 22.60 | 22.80 | 23,160 | -1.50(-6.17%) |
Jun 17, 2015 | 26.30 | 26.30 | 23.50 | 24.30 | 51,767 | -1.60(-6.18%) |
Jun 16, 2015 | 27.60 | 27.70 | 25.20 | 25.90 | 80,735 | -1.40(-5.13%) |
Jun 15, 2015 | 26.60 | 28.90 | 24.80 | 27.30 | 143,159 | +0.10(+0.37%) |
Jun 12, 2015 | 24.40 | 27.80 | 24.40 | 27.20 | 106,492 | +2.80(+11.48%) |
Jun 11, 2015 | 23.00 | 24.90 | 23.00 | 24.40 | 42,377 | +1.70(+7.49%) |
Jun 10, 2015 | 24.00 | 25.10 | 22.70 | 22.70 | 58,753 | -3.10(-12.02%) |
Jun 09, 2015 | 21.90 | 28.00 | 21.24 | 25.80 | 605,440 | +4.00(+18.35%) |
Jun 08, 2015 | 20.20 | 22.70 | 19.50 | 21.80 | 74,177 | +2.00(+10.10%) |
Jun 05, 2015 | 19.80 | 19.80 | 19.30 | 19.80 | 2,317 | -0.20(-1.00%) |
Jun 04, 2015 | 20.20 | 20.49 | 19.00 | 20.00 | 13,358 | -0.60(-2.91%) |
Jun 03, 2015 | 20.10 | 21.00 | 19.70 | 20.60 | 8,846 | +0.40(+1.98%) |
Jun 02, 2015 | 19.70 | 21.49 | 19.10 | 20.20 | 30,771 | +0.30(+1.51%) |
Jun 01, 2015 | 19.10 | 20.40 | 19.10 | 19.90 | 10,644 | +0.80(+4.19%) |
May 29, 2015 | 19.40 | 19.60 | 18.50 | 19.10 | 15,045 | -0.50(-2.55%) |
May 28, 2015 | 20.30 | 20.30 | 19.00 | 19.60 | 12,562 | -0.70(-3.45%) |
May 27, 2015 | 19.50 | 20.80 | 19.50 | 20.30 | 13,712 | +0.40(+2.01%) |
May 26, 2015 | 20.50 | 21.00 | 19.20 | 19.90 | 28,259 | -0.30(-1.49%) |
May 22, 2015 | 19.70 | 20.20 | 20.20 | 20.20 | 20,360 | +1.50(+8.02%) |
May 21, 2015 | 18.20 | 19.20 | 18.20 | 18.70 | 6,659 | +0.20(+1.08%) |
May 20, 2015 | 20.50 | 20.50 | 18.30 | 18.50 | 15,372 | -0.80(-4.15%) |
May 19, 2015 | 17.80 | 21.50 | 17.80 | 19.30 | 130,808 | +1.40(+7.82%) |
May 18, 2015 | 17.60 | 18.20 | 17.60 | 17.90 | 12,270 | +0.50(+2.87%) |
May 15, 2015 | 17.32 | 17.60 | 17.32 | 17.40 | 2,443 | +0.00(+0.00%) |
May 14, 2015 | 16.80 | 17.80 | 16.70 | 17.40 | 10,578 | +0.70(+4.19%) |
May 13, 2015 | 16.60 | 17.70 | 16.60 | 16.70 | 6,102 | -0.10(-0.60%) |
May 12, 2015 | 16.50 | 17.60 | 16.50 | 16.80 | 5,340 | +0.30(+1.82%) |
May 11, 2015 | 17.50 | 17.50 | 16.50 | 16.50 | 3,421 | -0.80(-4.62%) |
May 08, 2015 | 16.50 | 18.50 | 16.00 | 17.30 | 54,574 | +1.10(+6.79%) |
May 07, 2015 | 15.80 | 16.20 | 15.80 | 16.20 | 3,625 | +0.10(+0.62%) |
May 06, 2015 | 16.30 | 16.40 | 15.70 | 16.10 | 7,882 | -0.40(-2.42%) |
May 05, 2015 | 16.20 | 16.70 | 16.00 | 16.50 | 10,825 | +0.30(+1.85%) |
May 04, 2015 | 16.50 | 16.90 | 16.20 | 16.20 | 7,215 | -0.40(-2.41%) |
May 01, 2015 | 16.20 | 16.60 | 16.20 | 16.60 | 2,946 | +0.20(+1.22%) |
Apr 30, 2015 | 16.90 | 17.15 | 16.00 | 16.40 | 14,413 | -0.20(-1.20%) |
Apr 29, 2015 | 16.30 | 17.40 | 16.30 | 16.60 | 4,188 | +0.20(+1.22%) |
Apr 28, 2015 | 16.20 | 17.90 | 15.90 | 16.40 | 10,183 | -0.10(-0.61%) |
Apr 27, 2015 | 17.60 | 18.60 | 16.40 | 16.50 | 32,912 | -1.20(-6.78%) |
Apr 24, 2015 | 16.10 | 17.70 | 16.10 | 17.70 | 16,573 | +1.60(+9.94%) |
Apr 23, 2015 | 16.80 | 16.80 | 16.00 | 16.10 | 3,906 | -0.51(-3.06%) |
Apr 22, 2015 | 16.20 | 17.10 | 15.56 | 16.61 | 14,874 | +0.51(+3.16%) |
Apr 21, 2015 | 16.10 | 16.50 | 16.00 | 16.10 | 2,421 | -0.20(-1.23%) |
Apr 20, 2015 | 16.00 | 17.10 | 16.00 | 16.30 | 4,844 | +0.30(+1.88%) |
Apr 17, 2015 | 16.50 | 16.60 | 15.73 | 16.00 | 11,754 | -0.50(-3.03%) |
Apr 16, 2015 | 15.80 | 17.06 | 15.80 | 16.50 | 8,491 | +0.90(+5.77%) |
Apr 15, 2015 | 15.40 | 16.00 | 15.20 | 15.60 | 13,520 | +0.00(+0.00%) |
Apr 14, 2015 | 16.00 | 16.00 | 15.30 | 15.60 | 4,042 | -0.40(-2.50%) |
Apr 13, 2015 | 15.80 | 16.90 | 15.80 | 16.00 | 8,529 | +0.20(+1.27%) |
Apr 10, 2015 | 16.40 | 16.70 | 15.80 | 15.80 | 7,636 | -0.60(-3.66%) |
Apr 09, 2015 | 17.00 | 18.00 | 16.20 | 16.40 | 26,604 | -1.10(-6.29%) |
Apr 08, 2015 | 15.60 | 17.50 | 15.40 | 17.50 | 55,379 | +1.60(+10.06%) |
Apr 07, 2015 | 15.40 | 15.90 | 15.30 | 15.90 | 12,028 | +0.84(+5.58%) |
Apr 06, 2015 | 14.80 | 15.40 | 14.80 | 15.06 | 6,232 | +0.36(+2.45%) |
Apr 02, 2015 | 14.60 | 14.70 | 14.70 | 14.70 | 7,930 | +0.10(+0.68%) |
Apr 01, 2015 | 14.62 | 14.70 | 14.10 | 14.60 | 4,815 | +0.00(+0.00%) |
Mar 31, 2015 | 15.30 | 15.30 | 14.00 | 14.60 | 10,927 | -0.50(-3.31%) |
Mar 30, 2015 | 16.50 | 16.50 | 15.00 | 15.10 | 12,752 | -0.80(-5.03%) |
Mar 27, 2015 | 16.80 | 16.80 | 15.10 | 15.90 | 12,034 | -0.40(-2.45%) |
Mar 26, 2015 | 16.80 | 16.80 | 14.80 | 16.30 | 65,656 | -0.80(-4.68%) |
Mar 25, 2015 | 13.60 | 18.60 | 13.60 | 17.10 | 237,207 | +3.80(+28.57%) |
Mar 24, 2015 | 15.00 | 15.00 | 13.00 | 13.30 | 84,934 | -2.20(-14.19%) |
Mar 23, 2015 | 10.60 | 15.90 | 10.60 | 15.50 | 219,947 | +4.90(+46.23%) |
Mar 20, 2015 | 10.60 | 10.60 | 10.30 | 10.60 | 900 | +0.10(+0.95%) |
Mar 19, 2015 | 10.20 | 10.60 | 10.20 | 10.50 | 1,357 | +0.10(+0.96%) |
Mar 18, 2015 | 10.50 | 10.90 | 10.40 | 10.40 | 3,829 | -0.12(-1.10%) |
Mar 17, 2015 | 10.60 | 11.00 | 10.30 | 10.52 | 3,848 | -0.18(-1.72%) |
Mar 16, 2015 | 11.20 | 11.20 | 10.60 | 10.70 | 2,371 | -0.20(-1.83%) |
Mar 13, 2015 | 10.50 | 11.00 | 10.20 | 10.90 | 4,286 | +0.70(+6.86%) |
Mar 12, 2015 | 10.40 | 10.50 | 10.20 | 10.20 | 13,097 | -0.20(-1.92%) |
Mar 11, 2015 | 11.03 | 11.03 | 10.20 | 10.40 | 10,953 | -0.60(-5.45%) |
Mar 10, 2015 | 11.40 | 11.40 | 10.80 | 11.00 | 16,131 | -0.50(-4.35%) |
Mar 09, 2015 | 11.70 | 11.70 | 11.50 | 11.50 | 9,421 | -0.20(-1.71%) |
Mar 06, 2015 | 11.80 | 12.00 | 11.60 | 11.70 | 7,459 | -0.30(-2.48%) |
Mar 05, 2015 | 11.80 | 12.00 | 11.60 | 12.00 | 7,620 | -0.00(-0.02%) |
Mar 04, 2015 | 11.60 | 12.20 | 11.70 | 12.00 | 7,161 | +0.30(+2.56%) |
Mar 03, 2015 | 11.60 | 12.00 | 11.60 | 11.70 | 6,916 | +0.10(+0.86%) |